China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 7.24
-0.08 (-1.09%)
Nov 13, 2026, 3:04 PM CST
SHE:002939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.51 | 7.51 | 7.24 | 7.24 | 7.24 | -1.09% | 12,544,262 |
| Nov 12, 2026 | 7.43 | 7.44 | 7.29 | 7.32 | 7.32 | -1.48% | 15,650,890 |
| Nov 11, 2026 | 7.42 | 7.47 | 7.38 | 7.43 | 7.43 | 0.13% | 11,877,317 |
| Nov 10, 2026 | 7.46 | 7.47 | 7.40 | 7.42 | 7.42 | -0.13% | 10,265,686 |
| Nov 9, 2026 | 7.51 | 7.53 | 7.42 | 7.43 | 7.43 | -0.80% | 11,023,100 |
| Nov 6, 2026 | 7.39 | 7.51 | 7.38 | 7.49 | 7.49 | -0.66% | 12,970,830 |
| Nov 5, 2026 | 7.48 | 7.56 | 7.47 | 7.54 | 7.54 | 0.27% | 16,535,948 |
| Nov 4, 2026 | 7.46 | 7.53 | 7.38 | 7.52 | 7.52 | 1.08% | 24,765,700 |
| Nov 3, 2026 | 7.47 | 7.51 | 7.40 | 7.44 | 7.44 | -0.13% | 20,651,317 |
| Nov 2, 2026 | 7.24 | 7.50 | 7.22 | 7.45 | 7.45 | 4.34% | 31,399,449 |
| Oct 30, 2026 | 7.11 | 7.25 | 7.10 | 7.14 | 7.14 | -0.42% | 15,483,818 |
| Oct 29, 2026 | 7.31 | 7.31 | 7.15 | 7.17 | 7.17 | -1.78% | 14,995,220 |
| Oct 28, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -0.14% | 11,130,267 |
| Oct 27, 2026 | 7.45 | 7.51 | 7.31 | 7.31 | 7.31 | -2.14% | 14,679,400 |
| Oct 26, 2026 | 7.37 | 7.49 | 7.36 | 7.47 | 7.47 | 0.81% | 15,681,293 |
| Oct 23, 2026 | 7.31 | 7.43 | 7.17 | 7.41 | 7.41 | 1.23% | 22,957,014 |
| Oct 22, 2026 | 7.45 | 7.46 | 7.32 | 7.32 | 7.32 | -1.61% | 13,940,756 |
| Oct 21, 2026 | 7.50 | 7.53 | 7.43 | 7.44 | 7.44 | -0.80% | 10,146,877 |
| Oct 20, 2026 | 7.58 | 7.60 | 7.46 | 7.50 | 7.50 | -1.19% | 14,759,391 |
| Oct 19, 2026 | 7.56 | 7.63 | 7.53 | 7.59 | 7.59 | 0.40% | 12,782,910 |
| Oct 16, 2026 | 7.65 | 7.69 | 7.52 | 7.56 | 7.56 | -1.05% | 17,079,840 |
| Oct 15, 2026 | 7.54 | 7.68 | 7.53 | 7.64 | 7.64 | -0.13% | 17,210,704 |
| Oct 14, 2026 | 7.63 | 7.69 | 7.61 | 7.65 | 7.65 | 0.13% | 14,042,400 |
| Oct 13, 2026 | 7.62 | 7.69 | 7.57 | 7.64 | 7.64 | - | 16,034,400 |
| Oct 12, 2026 | 7.60 | 7.68 | 7.60 | 7.64 | 7.64 | -0.13% | 13,294,590 |
| Oct 9, 2026 | 7.54 | 7.67 | 7.52 | 7.65 | 7.65 | 1.32% | 18,795,600 |
| Oct 8, 2026 | 7.63 | 7.68 | 7.51 | 7.55 | 7.55 | -2.20% | 18,505,590 |
| Sep 30, 2026 | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 8,117,471 |
| Sep 29, 2026 | 7.68 | 7.72 | 7.65 | 7.69 | 7.69 | 0.26% | 7,361,449 |
| Sep 28, 2026 | 7.73 | 7.76 | 7.63 | 7.67 | 7.67 | -1.16% | 13,404,875 |
| Sep 24, 2026 | 7.86 | 7.86 | 7.76 | 7.76 | 7.76 | -1.40% | 14,392,550 |
| Sep 23, 2026 | 7.91 | 7.91 | 7.86 | 7.87 | 7.87 | -0.51% | 9,381,807 |
| Sep 22, 2026 | 7.92 | 7.95 | 7.89 | 7.91 | 7.91 | 0.13% | 16,531,734 |
| Sep 21, 2026 | 7.85 | 7.91 | 7.83 | 7.90 | 7.90 | 0.64% | 18,837,443 |
| Sep 18, 2026 | 7.81 | 7.88 | 7.81 | 7.85 | 7.85 | 0.77% | 12,112,856 |
| Sep 17, 2026 | 7.83 | 7.86 | 7.79 | 7.79 | 7.79 | -0.89% | 9,020,306 |
| Sep 16, 2026 | 7.82 | 7.88 | 7.76 | 7.86 | 7.86 | 0.51% | 12,199,652 |
| Sep 15, 2026 | 7.85 | 7.88 | 7.82 | 7.82 | 7.82 | -0.76% | 10,167,384 |
| Sep 14, 2026 | 7.85 | 7.88 | 7.83 | 7.88 | 7.88 | - | 10,211,133 |
| Sep 11, 2026 | 8.08 | 8.08 | 7.86 | 7.88 | 7.88 | -2.84% | 29,178,779 |
| Sep 10, 2026 | 8.05 | 8.13 | 7.97 | 8.11 | 8.11 | 0.62% | 21,300,250 |
| Sep 9, 2026 | 8.07 | 8.09 | 8.04 | 8.06 | 8.06 | -0.37% | 12,173,700 |
| Sep 8, 2026 | 8.09 | 8.13 | 8.05 | 8.09 | 8.09 | 0.25% | 12,655,249 |
| Sep 7, 2026 | 8.13 | 8.16 | 8.06 | 8.07 | 8.07 | -0.74% | 19,639,849 |
| Sep 4, 2026 | 8.12 | 8.22 | 8.09 | 8.13 | 8.13 | 0.62% | 28,986,964 |
| Sep 3, 2026 | 8.06 | 8.16 | 8.06 | 8.08 | 8.08 | 0.25% | 19,337,456 |
| Sep 2, 2026 | 8.15 | 8.16 | 8.03 | 8.06 | 8.06 | -1.71% | 20,896,703 |
| Sep 1, 2026 | 8.12 | 8.20 | 8.09 | 8.20 | 8.20 | 0.86% | 26,900,940 |
| Aug 31, 2026 | 8.10 | 8.16 | 8.03 | 8.13 | 8.13 | - | 22,693,320 |
| Aug 28, 2026 | 8.18 | 8.20 | 8.11 | 8.13 | 8.13 | -0.37% | 16,427,110 |